株価チャート

2019/10/31~2020/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
03/31700720699720+16.13%4,40036億7488万+9.26%76.052.32
03/30679688620620-8.69%5,50031億6448万-7.05%65.482
03/27630710630679+7.78%4,90034億6561万+0.15%71.722.19
03/26631631630630-0.16%1,60032億1552万-8.43%66.542.03
03/25630650630631+5.17%2,40032億2062万-9.73%66.652.04
03/24579600579600+5.45%1,40030億6240万-15.61%63.371.94
03/23568569556569+0.18%5,80029億417万-21.41%60.11.84
03/195996105685680%5,00028億9907万-23.04%59.991.83
03/18531579531568+7.17%1,80028億9907万-24.57%59.991.83
03/17512550512530+3.52%2,60027億512万-30.99%55.981.71
03/16525577511512+1.39%4,80026億1324万-34.69%54.081.65
03/13550550502505-8.68%6,30025億7752万-36.95%53.341.63
03/12581581553553-5.47%3,80028億2251万-32.48%58.411.79
03/11580606580585+1.92%1,90029億8584万-29.77%61.791.89
03/10550603550574-7.42%7,10029億2969万-32.23%60.631.85
03/09713713620620-13.04%7,70031億6448万-28.07%65.482
03/06757757713713-5.56%4,60036億3915万-18.51%75.312.3
03/05754756754755+0.4%1,70038億5352万-14.59%79.742.44
03/04752752752752-0.53%10038億3820万-15.79%79.432.43
03/03779804756756-1.05%5,70038億5862万-16.28%79.852.44
03/02712764711764+3.1%2,30038億9945万-16.23%80.692.47
02/28791799741741-10.07%6,70037億8206万-19.46%78.262.39
02/27859865815824-1.44%4,60042億569万-11.49%87.032.66
02/26859859813836-4.35%5,00042億6694万-10.87%88.32.7
02/25847877847874-3.64%5,80044億6089万-7.42%92.312.82
02/21908908907907-0.11%60046億2932万-4.43%95.82.93
02/20910923904908-1.3%1,30046億3443万-4.72%95.92.93
02/19915920915920+0.55%60046億9568万-3.77%97.172.97
02/18920921915915-0.97%2,40046億7016万-4.69%96.642.95
02/17920954920924+0.43%1,20047億1609万-4.05%97.592.98
02/14924925920920-1.18%1,00046億9568万-4.66%97.172.97
02/13950952931931-2%2,20047億5182万-3.82%98.333.01
02/12934955934950+1.71%1,80048億4880万-2.16%100.343.07
02/10932934932934+0.32%60047億6713万-4.11%98.653.02
02/07932932931931-0.43%40047億5182万-4.61%98.333.01
02/06922936922935-1.06%2,30047億7224万-4.1%98.753.02
02/05930950930945+2.38%3,00048億2328万-2.98%99.813.05
02/04923937922923-0.22%90047億1099万-5.14%97.492.98
02/03950950914925-2.94%3,00047億2120万-5.03%97.72.99
01/31969969953953+0.53%40048億6411万-2.36%100.653.08
01/30986986942948+0.74%2,20048億3859万-3.07%100.133.06
01/29950951941941-3.09%1,70048億286万-3.98%99.393.04
01/28950986939971-1.72%3,70049億5598万-1.12%102.563.14
01/27988988988988+0.1%40050億4275万+0.51%104.353.19
01/24981988980987+0.71%60050億3764万+0.41%104.253.19
01/23989998956980-1.9%3,90050億192万-0.31%103.513.16
01/22990999990999+0.1%80050億9889万+1.52%105.513.23
01/21999999990998-0.4%80050億9379万+1.42%105.413.22
01/209971,0049971,002+0.5%2,50051億1420万+1.73%105.833.24
01/179951,000995997+0.2%70050億8868万+1.22%105.33.22
01/169991,000995995-0.4%2,40050億7848万+1.02%105.093.21
01/159991,014999999+0.1%1,40050億9889万+1.42%105.513.23
01/149951,007994998+0.4%1,30050億9379万+1.22%105.413.22
01/109931,023993994+0.1%1,50050億7337万+0.81%104.983.21
01/091,0131,013993993+1.02%70050億6827万+0.61%104.883.21
01/089841,030976983-1.6%2,50050億1723万-0.51%103.823.17
01/071,0201,033991999-2.06%2,50050億9889万+1.01%105.513.23
01/061,0391,0391,0021,020+2.2%6,00052億608万+3.03%107.733.29
2019
12/309151,050915998+9.43%15,00050億9379万+0.81%105.413.22
12/27914940912912+0.66%4,50046億5484万-7.97%96.322.94
12/26913917906906-0.44%4,30046億2422万-8.94%95.692.93
12/25930942905910-4.11%9,10046億4464万-8.91%96.112.94
12/24980983943949-3.16%7,30048億4369万-5.48%100.233.06
12/23994996970980-1.8%3,50050億192万-2.78%103.513.16
12/20991998985998+0.71%4,00050億9379万-1.38%105.413.22
12/19993994991991-0.8%2,30050億5806万-2.46%104.673.2
12/181,0051,010993999+0.4%2,20050億9889万-2.06%105.513.23
12/17991995991995+0.4%2,50050億7848万-2.74%105.093.21
12/16995995991991-0.4%3,90050億5806万-3.51%104.673.2
12/139991,001991995-1.19%7,10050億7848万-3.49%105.093.21
12/121,0131,0139991,007+0.8%3,00051億3972万-2.61%106.363.25
12/111,0101,010999999-1.09%4,10050億9889万-3.66%105.513.23
12/101,0031,0101,0021,010+0.8%5,20051億5504万-2.98%106.673.26
12/091,0021,0061,0021,0020%1,20051億1420万-4.11%105.833.24
12/061,0041,0061,0021,0020%3,60051億1420万-4.48%105.833.24
12/051,0051,0051,0001,002-0.3%3,20051億1420万-4.84%105.833.24
12/041,0031,0101,0031,005-0.79%1,60051億2952万-5.01%106.153.25
12/031,0161,0161,0121,013-0.3%2,20051億7035万-4.7%106.993.27
12/021,0201,0201,0051,016+0.59%2,60051億8566万-4.78%107.313.28
11/291,0101,0171,0101,0100%90051億5504万-5.78%106.673.26
11/281,0251,0251,0101,010-1.46%1,50051億5504万-6.13%106.673.26
11/271,0241,0251,0171,025+0.1%80052億3160万-5%108.263.31
11/261,0161,0241,0161,024+0.89%90052億2649万-5.36%108.153.31
11/251,0151,0321,0071,015-0.29%2,10051億8056万-6.54%107.23.28
11/221,0151,0231,0151,018+0.59%90051億9587万-6.52%107.523.29
11/211,0141,0321,0121,012-2.41%1,80051億6524万-7.24%106.893.27
11/201,0311,0501,0311,037-0.96%90052億9284万-5.3%109.533.35
11/191,0501,0509971,047-3.32%3,60053億4388万-4.73%110.583.38
11/181,0911,0911,0821,083-0.73%60055億2763万-1.81%114.383.5
11/151,0851,1011,0851,091+0.55%3,60055億6846万-1.18%115.233.52
11/141,0771,0951,0771,085+0.28%1,10055億3784万-1.9%114.63.5
11/131,0831,0921,0821,082-0.55%1,80055億2252万-2.52%114.283.49
11/121,0981,1101,0871,088-0.73%3,50055億5315万-2.16%114.913.51
11/111,0681,0991,0681,096+2.72%3,60055億9398万-1.44%115.763.54
11/081,0801,0801,0601,067-1.39%2,80054億4596万-3.96%112.73.45
11/071,1091,1101,0681,082-1.81%2,50055億2252万-2.7%114.283.49
11/061,1071,1111,1021,102-0.36%1,80056億2460万-0.9%116.393.56
11/051,1041,1141,1031,106+0.09%3,70056億4502万-0.36%116.813.57
11/011,1221,1221,1041,105-0.36%2,00056億3992万-0.45%116.713.57
10/311,1201,1201,1061,109-1.16%80056億6033万-0.09%117.133.58